Pilgrim's Pride Corporation (BIT:1PPC)
Italy · Delayed Price · Currency is EUR 23.89
+0.10 (0.42%)
At close: Aug 14, 2026
BIT:1PPC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.42% | - |
| Aug 13, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 1.02% | - |
| Aug 12, 2026 | 23.29 | 23.29 | 23.29 | 23.55 | 23.55 | 3.43% | 164 |
| Aug 11, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -1.34% | - |
| Aug 10, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -2.57% | - |
| Aug 7, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 2.60% | - |
| Aug 6, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.22% | - |
| Aug 5, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -1.41% | - |
| Aug 4, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -4.96% | - |
| Aug 3, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 2.67% | - |
| Jul 31, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -8.31% | - |
| Jul 30, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.46% | - |
| Jul 29, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -1.17% | - |
| Jul 28, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 2.87% | - |
| Jul 27, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 2.22% | - |
| Jul 24, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 3.27% | - |
| Jul 23, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -2.36% | - |
| Jul 22, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.08% | - |
| Jul 21, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.91% | - |
| Jul 20, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.75% | - |
| Jul 17, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.04% | - |
| Jul 16, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 1.07% | - |
| Jul 15, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 3.32% | - |
| Jul 14, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -1.25% | - |
| Jul 13, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.98% | - |
| Jul 10, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 1.62% | - |
| Jul 9, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -1.31% | - |
| Jul 8, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -4.12% | - |
| Jul 7, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 3.04% | - |
| Jul 6, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -10.57% | - |
| Jul 3, 2026 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 10.83% | - |
| Jul 2, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.77% | - |
| Jul 1, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 1.10% | - |
| Jun 30, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -2.08% | - |
| Jun 29, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 1.67% | - |
| Jun 26, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 3.28% | - |
| Jun 25, 2026 | 23.89 | 23.89 | 23.89 | 23.80 | 23.80 | -2.18% | 457 |
| Jun 24, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 1.29% | - |
| Jun 23, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 1.87% | - |
| Jun 22, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -10.07% | - |
| Jun 19, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 7.24% | - |
| Jun 18, 2026 | 24.81 | 24.81 | 24.81 | 24.45 | 24.45 | -1.61% | 1 |
| Jun 17, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.40% | - |
| Jun 16, 2026 | 25.14 | 25.20 | 25.14 | 24.95 | 24.95 | -0.87% | 350 |
| Jun 15, 2026 | 27.19 | 27.20 | 26.40 | 25.17 | 25.17 | -2.82% | 2,628 |
| Jun 12, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.94% | - |
| Jun 11, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.43% | - |
| Jun 10, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.77% | - |
| Jun 9, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 1.68% | - |
| Jun 8, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -2.22% | - |